フレアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,026 | 1,028 | 1,024 | 1,024 | -9 | -0.9% | 2,200 |
| 2023/08/07 | 1,032 | 1,033 | 1,032 | 1,033 | +10 | +1% | 200 |
| 2023/08/04 | 1,039 | 1,039 | 1,023 | 1,023 | +2 | +0.2% | 1,000 |
| 2023/08/03 | 1,028 | 1,028 | 1,020 | 1,021 | -16 | -1.5% | 800 |
| 2023/08/02 | 1,050 | 1,050 | 1,031 | 1,037 | -13 | -1.2% | 700 |
| 2023/08/01 | 1,067 | 1,085 | 1,050 | 1,050 | +15 | +1.4% | 600 |
| 2023/07/31 | 1,030 | 1,046 | 1,030 | 1,035 | -15 | -1.4% | 1,800 |
| 2023/07/28 | 1,061 | 1,073 | 1,050 | 1,050 | -15 | -1.4% | 5,000 |
| 2023/07/27 | 1,066 | 1,066 | 1,065 | 1,065 | -6 | -0.6% | 700 |
| 2023/07/26 | 1,085 | 1,085 | 1,060 | 1,071 | -9 | -0.8% | 4,400 |
| 2023/07/25 | 1,092 | 1,092 | 1,077 | 1,080 | +18 | +1.7% | 700 |
| 2023/07/24 | 1,089 | 1,089 | 1,062 | 1,062 | +2 | +0.2% | 300 |
| 2023/07/21 | 1,080 | 1,080 | 1,060 | 1,060 | -29 | -2.7% | 3,600 |
| 2023/07/20 | 1,097 | 1,097 | 1,089 | 1,089 | +10 | +0.9% | 1,400 |
| 2023/07/19 | 1,072 | 1,079 | 1,065 | 1,079 | +7 | +0.7% | 2,100 |
| 2023/07/18 | 1,076 | 1,080 | 1,072 | 1,072 | -8 | -0.7% | 2,700 |
| 2023/07/14 | 1,098 | 1,098 | 1,070 | 1,080 | ±0 | ±0% | 3,800 |
| 2023/07/13 | 1,058 | 1,080 | 1,058 | 1,080 | +26 | +2.5% | 7,500 |
| 2023/07/12 | 1,051 | 1,054 | 1,050 | 1,054 | +2 | +0.2% | 600 |
| 2023/07/11 | 1,044 | 1,068 | 1,044 | 1,052 | +8 | +0.8% | 400 |
| 2023/07/10 | 1,063 | 1,065 | 1,043 | 1,044 | -31 | -2.9% | 600 |
| 2023/07/07 | 1,047 | 1,075 | 1,047 | 1,075 | +27 | +2.6% | 3,600 |
| 2023/07/06 | 1,051 | 1,051 | 1,048 | 1,048 | +8 | +0.8% | 1,300 |
| 2023/07/05 | 1,047 | 1,050 | 1,040 | 1,040 | -20 | -1.9% | 1,400 |
| 2023/07/04 | 1,041 | 1,060 | 1,041 | 1,060 | +10 | +1% | 1,200 |
| 2023/07/03 | 1,099 | 1,099 | 1,050 | 1,050 | -29 | -2.7% | 2,400 |
| 2023/06/30 | 1,070 | 1,081 | 1,068 | 1,079 | -5 | -0.5% | 6,200 |
| 2023/06/29 | 1,098 | 1,098 | 1,049 | 1,084 | +4 | +0.4% | 2,800 |
| 2023/06/28 | 1,108 | 1,108 | 1,061 | 1,080 | -18 | -1.6% | 1,800 |
| 2023/06/27 | 1,102 | 1,109 | 1,073 | 1,098 | ±0 | ±0% | 9,400 |
| 2023/06/26 | 994 | 1,111 | 994 | 1,098 | +129 | +13.3% | 21,200 |
| 2023/06/23 | 972 | 972 | 959 | 969 | +12 | +1.3% | 2,400 |
| 2023/06/22 | 971 | 971 | 945 | 957 | -17 | -1.7% | 4,800 |
| 2023/06/21 | 999 | 999 | 974 | 974 | -12 | -1.2% | 1,200 |
| 2023/06/20 | 1,010 | 1,010 | 975 | 986 | -20 | -2% | 3,600 |
| 2023/06/19 | 1,025 | 1,032 | 990 | 1,006 | -49 | -4.6% | 31,100 |
| 2023/06/16 | 932 | 1,055 | 925 | 1,055 | +150 | +16.6% | 48,700 |
| 2023/06/15 | 904 | 905 | 904 | 905 | +1 | +0.1% | 500 |
| 2023/06/14 | 934 | 934 | 894 | 904 | -5 | -0.6% | 3,100 |
| 2023/06/13 | 905 | 915 | 905 | 909 | +4 | +0.4% | 1,200 |
| 2023/06/12 | 905 | 910 | 904 | 905 | -4 | -0.4% | 3,900 |
| 2023/06/09 | 929 | 929 | 904 | 909 | +8 | +0.9% | 1,200 |
| 2023/06/08 | 901 | 901 | 901 | 901 | +2 | +0.2% | 100 |
| 2023/06/07 | 900 | 911 | 899 | 899 | -1 | -0.1% | 4,000 |
| 2023/06/06 | 916 | 916 | 890 | 900 | -16 | -1.7% | 3,200 |
| 2023/06/05 | 938 | 947 | 916 | 916 | -31 | -3.3% | 3,600 |
| 2023/06/02 | 934 | 947 | 934 | 947 | +21 | +2.3% | 1,100 |
| 2023/06/01 | 935 | 937 | 926 | 926 | +1 | +0.1% | 700 |
| 2023/05/31 | 925 | 925 | 922 | 925 | -2 | -0.2% | 800 |
| 2023/05/30 | 927 | 927 | 927 | 927 | -1 | -0.1% | 100 |
501～
550
件表示中 / 1565件
類似銘柄と比較する
現在ご覧いただいている「フレアス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フレアス | 94,500円 | +1.8% | - | 0.00% | 6.22倍 | 1.62倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| ＥＡＪ | 98,700円 | +13.5% | +154.0% | 1.01% | 22.20倍 | 1.43倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＭＨグループ | 21,200円 | +8.5% | - | 0.24% | 163.08倍 | 4.86倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ２４７ＨＤ | 28,800円 | - | - | 0.00% | - | 14.90倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ＲＶＨ | 9,600円 | - | - | 0.00% | - | 3.25倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム
